661 lines
38 KiB
CSV
661 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,195800,14759250200,181900,181900,181900,181900,7185
|
|
20240604,195700,14759250200,181900,181900,181900,181900,0
|
|
20240604,195600,14759250200,181900,181900,181900,181900,0
|
|
20240604,195500,14759250200,181900,181900,181900,181900,0
|
|
20240604,195400,14759250200,181900,181900,181900,181900,0
|
|
20240604,195300,14759250200,181900,181900,181900,181900,0
|
|
20240604,195200,14759250200,181900,181900,181900,181900,0
|
|
20240604,195100,14759250200,181900,181900,181900,181900,0
|
|
20240604,195000,14759250200,181900,181900,181900,181900,0
|
|
20240604,194900,14759250200,181900,181900,181900,181900,0
|
|
20240604,194800,14759250200,181900,181900,181900,181900,0
|
|
20240604,194700,14759250200,181900,181900,181900,181900,0
|
|
20240604,194600,14759250200,181900,181900,181900,181900,0
|
|
20240604,194500,14759250200,181900,181900,181900,181900,0
|
|
20240604,194400,14759250200,181900,181900,181900,181900,0
|
|
20240604,194300,14759250200,181900,181900,181900,181900,0
|
|
20240604,194200,14759250200,181900,181900,181900,181900,0
|
|
20240604,194100,14759250200,181900,181900,181900,181900,0
|
|
20240604,194000,14759250200,181900,181900,181900,181900,0
|
|
20240604,193900,14759250200,181900,181900,181900,181900,0
|
|
20240604,193800,14759250200,181900,181900,181900,181900,0
|
|
20240604,193700,14759250200,181900,181900,181900,181900,0
|
|
20240604,193600,14759250200,181900,181900,181900,181900,0
|
|
20240604,193500,14759250200,181900,181900,181900,181900,0
|
|
20240604,193400,14759250200,181900,181900,181900,181900,0
|
|
20240604,193300,14759250200,181900,181900,181900,181900,0
|
|
20240604,193200,14759250200,181900,181900,181900,181900,0
|
|
20240604,193100,14759250200,181900,181900,181900,181900,0
|
|
20240604,193000,14759250200,181900,181900,181900,181900,0
|
|
20240604,192900,14759250200,181900,181900,181900,181900,0
|
|
20240604,192800,14759250200,181900,181900,181900,181900,7185
|
|
20240604,192700,14759250200,181900,181900,181900,181900,0
|
|
20240604,192600,14759250200,181900,181900,181900,181900,0
|
|
20240604,192500,14759250200,181900,181900,181900,181900,0
|
|
20240604,192400,14759250200,181900,181900,181900,181900,0
|
|
20240604,192300,14759250200,181900,181900,181900,181900,0
|
|
20240604,192200,14759250200,181900,181900,181900,181900,0
|
|
20240604,192100,14759250200,181900,181900,181900,181900,0
|
|
20240604,192000,14759250200,181900,181900,181900,181900,0
|
|
20240604,191900,14759250200,181900,181900,181900,181900,0
|
|
20240604,191800,14759250200,181900,181900,181900,181900,0
|
|
20240604,191700,14759250200,181900,181900,181900,181900,0
|
|
20240604,191600,14759250200,181900,181900,181900,181900,0
|
|
20240604,191500,14759250200,181900,181900,181900,181900,0
|
|
20240604,191400,14759250200,181900,181900,181900,181900,0
|
|
20240604,191300,14759250200,181900,181900,181900,181900,0
|
|
20240604,191200,14759250200,181900,181900,181900,181900,0
|
|
20240604,191100,14759250200,181900,181900,181900,181900,0
|
|
20240604,191000,14759250200,181900,181900,181900,181900,0
|
|
20240604,190900,14759250200,181900,181900,181900,181900,0
|
|
20240604,190800,14759250200,181900,181900,181900,181900,0
|
|
20240604,190700,14759250200,181900,181900,181900,181900,0
|
|
20240604,190600,14759250200,181900,181900,181900,181900,0
|
|
20240604,190500,14759250200,181900,181900,181900,181900,0
|
|
20240604,190400,14759250200,181900,181900,181900,181900,0
|
|
20240604,190300,14759250200,181900,181900,181900,181900,0
|
|
20240604,190200,14759250200,181900,181900,181900,181900,0
|
|
20240604,190100,14759250200,181900,181900,181900,181900,0
|
|
20240604,190000,14759250200,181900,181900,181900,181900,0
|
|
20240604,185900,14759250200,181900,181900,181900,181900,0
|
|
20240604,185800,14759250200,181900,181900,181900,181900,7185
|
|
20240604,185700,14759250200,181900,181900,181900,181900,0
|
|
20240604,185600,14759250200,181900,181900,181900,181900,0
|
|
20240604,185500,14759250200,181900,181900,181900,181900,0
|
|
20240604,185400,14759250200,181900,181900,181900,181900,0
|
|
20240604,185300,14759250200,181900,181900,181900,181900,0
|
|
20240604,185200,14759250200,181900,181900,181900,181900,0
|
|
20240604,185100,14759250200,181900,181900,181900,181900,0
|
|
20240604,185000,14759250200,181900,181900,181900,181900,0
|
|
20240604,184900,14759250200,181900,181900,181900,181900,0
|
|
20240604,184800,14759250200,181900,181900,181900,181900,0
|
|
20240604,184700,14759250200,181900,181900,181900,181900,0
|
|
20240604,184600,14759250200,181900,181900,181900,181900,0
|
|
20240604,184500,14759250200,181900,181900,181900,181900,0
|
|
20240604,184400,14759250200,181900,181900,181900,181900,0
|
|
20240604,184300,14759250200,181900,181900,181900,181900,0
|
|
20240604,184200,14759250200,181900,181900,181900,181900,0
|
|
20240604,184100,14759250200,181900,181900,181900,181900,0
|
|
20240604,184000,14759250200,181900,181900,181900,181900,0
|
|
20240604,183900,14759250200,181900,181900,181900,181900,0
|
|
20240604,183800,14759250200,181900,181900,181900,181900,0
|
|
20240604,183700,14759250200,181900,181900,181900,181900,0
|
|
20240604,183600,14759250200,181900,181900,181900,181900,0
|
|
20240604,183500,14759250200,181900,181900,181900,181900,0
|
|
20240604,183400,14759250200,181900,181900,181900,181900,0
|
|
20240604,183300,14759250200,181900,181900,181900,181900,0
|
|
20240604,183200,14759250200,181900,181900,181900,181900,0
|
|
20240604,183100,14759250200,181900,181900,181900,181900,0
|
|
20240604,183000,14759250200,181900,181900,181900,181900,0
|
|
20240604,182900,14759250200,181900,181900,181900,181900,0
|
|
20240604,182800,14759250200,181900,181900,181900,181900,7185
|
|
20240604,182700,14759250200,181900,181900,181900,181900,0
|
|
20240604,182600,14759250200,181900,181900,181900,181900,0
|
|
20240604,182500,14759250200,181900,181900,181900,181900,0
|
|
20240604,182400,14759250200,181900,181900,181900,181900,0
|
|
20240604,182300,14759250200,181900,181900,181900,181900,0
|
|
20240604,182200,14759250200,181900,181900,181900,181900,0
|
|
20240604,182100,14759250200,181900,181900,181900,181900,0
|
|
20240604,182000,14759250200,181900,181900,181900,181900,0
|
|
20240604,181900,14759250200,181900,181900,181900,181900,0
|
|
20240604,181800,14759250200,181900,181900,181900,181900,0
|
|
20240604,181700,14759250200,181900,181900,181900,181900,0
|
|
20240604,181600,14759250200,181900,181900,181900,181900,0
|
|
20240604,181500,14759250200,181900,181900,181900,181900,0
|
|
20240604,181400,14759250200,181900,181900,181900,181900,0
|
|
20240604,181300,14759250200,181900,181900,181900,181900,0
|
|
20240604,181200,14759250200,181900,181900,181900,181900,0
|
|
20240604,181100,14759250200,181900,181900,181900,181900,0
|
|
20240604,181000,14759250200,181900,181900,181900,181900,0
|
|
20240604,180900,14759250200,181900,181900,181900,181900,0
|
|
20240604,180800,14759250200,181900,181900,181900,181900,0
|
|
20240604,180700,14759250200,181900,181900,181900,181900,0
|
|
20240604,180600,14759250200,181900,181900,181900,181900,0
|
|
20240604,180500,14759250200,181900,181900,181900,181900,0
|
|
20240604,180400,14759250200,181900,181900,181900,181900,0
|
|
20240604,180300,14759250200,181900,181900,181900,181900,0
|
|
20240604,180200,14759250200,181900,181900,181900,181900,0
|
|
20240604,180100,14759250200,181900,181900,181900,181900,0
|
|
20240604,180000,14759250200,181900,181900,181900,181900,0
|
|
20240604,175900,14759250200,181900,181900,181900,181900,0
|
|
20240604,175800,14759250200,181900,181900,181900,181900,7185
|
|
20240604,175700,14759250200,181900,181900,181900,181900,0
|
|
20240604,175600,14759250200,181900,181900,181900,181900,0
|
|
20240604,175500,14759250200,181900,181900,181900,181900,0
|
|
20240604,175400,14759250200,181900,181900,181900,181900,0
|
|
20240604,175300,14759250200,181900,181900,181900,181900,0
|
|
20240604,175200,14759250200,181900,181900,181900,181900,0
|
|
20240604,175100,14759250200,181900,181900,181900,181900,0
|
|
20240604,175000,14759250200,181900,181900,181900,181900,0
|
|
20240604,174900,14759250200,181900,181900,181900,181900,0
|
|
20240604,174800,14759250200,181900,181900,181900,181900,0
|
|
20240604,174700,14759250200,181900,181900,181900,181900,0
|
|
20240604,174600,14759250200,181900,181900,181900,181900,0
|
|
20240604,174500,14759250200,181900,181900,181900,181900,0
|
|
20240604,174400,14759250200,181900,181900,181900,181900,0
|
|
20240604,174300,14759250200,181900,181900,181900,181900,0
|
|
20240604,174200,14759250200,181900,181900,181900,181900,0
|
|
20240604,174100,14759250200,181900,181900,181900,181900,0
|
|
20240604,174000,14759250200,181900,181900,181900,181900,0
|
|
20240604,173900,14759250200,181900,181900,181900,181900,0
|
|
20240604,173800,14759250200,181900,181900,181900,181900,0
|
|
20240604,173700,14759250200,181900,181900,181900,181900,0
|
|
20240604,173600,14759250200,181900,181900,181900,181900,0
|
|
20240604,173500,14759250200,181900,181900,181900,181900,0
|
|
20240604,173400,14759250200,181900,181900,181900,181900,0
|
|
20240604,173300,14759250200,181900,181900,181900,181900,0
|
|
20240604,173200,14759250200,181900,181900,181900,181900,0
|
|
20240604,173100,14759250200,181900,181900,181900,181900,0
|
|
20240604,173000,14759250200,181900,181900,181900,181900,0
|
|
20240604,172900,14759250200,181900,181900,181900,181900,0
|
|
20240604,172800,14759250200,181900,181900,181900,181900,7185
|
|
20240604,172700,14759250200,181900,181900,181900,181900,0
|
|
20240604,172600,14759250200,181900,181900,181900,181900,0
|
|
20240604,172500,14759250200,181900,181900,181900,181900,0
|
|
20240604,172400,14759250200,181900,181900,181900,181900,0
|
|
20240604,172300,14759250200,181900,181900,181900,181900,0
|
|
20240604,172200,14759250200,181900,181900,181900,181900,0
|
|
20240604,172100,14759250200,181900,181900,181900,181900,0
|
|
20240604,172000,14759250200,181900,181900,181900,181900,0
|
|
20240604,171900,14759250200,181900,181900,181900,181900,0
|
|
20240604,171800,14759250200,181900,181900,181900,181900,0
|
|
20240604,171700,14759250200,181900,181900,181900,181900,0
|
|
20240604,171600,14759250200,181900,181900,181900,181900,0
|
|
20240604,171500,14759250200,181900,181900,181900,181900,0
|
|
20240604,171400,14759250200,181900,181900,181900,181900,0
|
|
20240604,171300,14759250200,181900,181900,181900,181900,0
|
|
20240604,171200,14759250200,181900,181900,181900,181900,0
|
|
20240604,171100,14759250200,181900,181900,181900,181900,0
|
|
20240604,171000,14759250200,181900,181900,181900,181900,0
|
|
20240604,170900,14759250200,181900,181900,181900,181900,0
|
|
20240604,170800,14759250200,181900,181900,181900,181900,0
|
|
20240604,170700,14759250200,181900,181900,181900,181900,0
|
|
20240604,170600,14759250200,181900,181900,181900,181900,0
|
|
20240604,170500,14759250200,181900,181900,181900,181900,0
|
|
20240604,170400,14759250200,181900,181900,181900,181900,0
|
|
20240604,170300,14759250200,181900,181900,181900,181900,0
|
|
20240604,170200,14759250200,181900,181900,181900,181900,0
|
|
20240604,170100,14759250200,181900,181900,181900,181900,0
|
|
20240604,170000,14759250200,181900,181900,181900,181900,0
|
|
20240604,165900,14759250200,181900,181900,181900,181900,0
|
|
20240604,165800,14759250200,181900,181900,181900,181900,7185
|
|
20240604,165700,14759250200,181900,181900,181900,181900,0
|
|
20240604,165600,14759250200,181900,181900,181900,181900,0
|
|
20240604,165500,14759250200,181900,181900,181900,181900,0
|
|
20240604,165400,14759250200,181900,181900,181900,181900,0
|
|
20240604,165300,14759250200,181900,181900,181900,181900,0
|
|
20240604,165200,14759250200,181900,181900,181900,181900,0
|
|
20240604,165100,14759250200,181900,181900,181900,181900,0
|
|
20240604,165000,14759250200,181900,181900,181900,181900,0
|
|
20240604,164900,14759250200,181900,181900,181900,181900,0
|
|
20240604,164800,14759250200,181900,181900,181900,181900,0
|
|
20240604,164700,14759250200,181900,181900,181900,181900,0
|
|
20240604,164600,14759250200,181900,181900,181900,181900,0
|
|
20240604,164500,14759250200,181900,181900,181900,181900,0
|
|
20240604,164400,14759250200,181900,181900,181900,181900,0
|
|
20240604,164300,14759250200,181900,181900,181900,181900,0
|
|
20240604,164200,14759250200,181900,181900,181900,181900,0
|
|
20240604,164100,14759250200,181900,181900,181900,181900,0
|
|
20240604,164000,14759250200,181900,181900,181900,181900,0
|
|
20240604,163900,14759250200,181900,181900,181900,181900,0
|
|
20240604,163800,14759250200,181900,181900,181900,181900,0
|
|
20240604,163700,14759250200,181900,181900,181900,181900,0
|
|
20240604,163600,14759250200,181900,181900,181900,181900,0
|
|
20240604,163500,14759250200,181900,181900,181900,181900,0
|
|
20240604,163400,14759250200,181900,181900,181900,181900,0
|
|
20240604,163300,14759250200,181900,181900,181900,181900,0
|
|
20240604,163200,14759250200,181900,181900,181900,181900,0
|
|
20240604,163100,14759250200,181900,181900,181900,181900,0
|
|
20240604,163000,14759250200,181900,181900,181900,181900,0
|
|
20240604,162900,14759250200,181900,181900,181900,181900,0
|
|
20240604,162800,14759250200,181900,181900,181900,181900,7185
|
|
20240604,162700,14759250200,181900,181900,181900,181900,0
|
|
20240604,162600,14759250200,181900,181900,181900,181900,0
|
|
20240604,162500,14759250200,181900,181900,181900,181900,0
|
|
20240604,162400,14759250200,181900,181900,181900,181900,0
|
|
20240604,162300,14759250200,181900,181900,181900,181900,0
|
|
20240604,162200,14759250200,181900,181900,181900,181900,0
|
|
20240604,162100,14759250200,181900,181900,181900,181900,0
|
|
20240604,162000,14759250200,181900,181900,181900,181900,0
|
|
20240604,161900,14759250200,181900,181900,181900,181900,0
|
|
20240604,161800,14759250200,181900,181900,181900,181900,0
|
|
20240604,161700,14759250200,181900,181900,181900,181900,0
|
|
20240604,161600,14759250200,181900,181900,181900,181900,0
|
|
20240604,161500,14759250200,181900,181900,181900,181900,0
|
|
20240604,161400,14759250200,181900,181900,181900,181900,0
|
|
20240604,161300,14759250200,181900,181900,181900,181900,0
|
|
20240604,161200,14759250200,181900,181900,181900,181900,0
|
|
20240604,161100,14759250200,181900,181900,181900,181900,0
|
|
20240604,161000,14759250200,181900,181900,181900,181900,0
|
|
20240604,160900,14759250200,181900,181900,181900,181900,0
|
|
20240604,160800,14759250200,181900,181900,181900,181900,0
|
|
20240604,160700,14759250200,181900,181900,181900,181900,0
|
|
20240604,160600,14759250200,181900,181900,181900,181900,0
|
|
20240604,160500,14759250200,181900,181900,181900,181900,0
|
|
20240604,160400,14759250200,181900,181900,181900,181900,0
|
|
20240604,160300,14759250200,181900,181900,181900,181900,0
|
|
20240604,160200,14759250200,181900,181900,181900,181900,0
|
|
20240604,160100,14759250200,181900,181900,181900,181900,0
|
|
20240604,160000,14759250200,181900,181900,181900,181900,0
|
|
20240604,155900,14759250200,181900,181900,181900,181900,0
|
|
20240604,155800,14759250200,181900,181900,181900,181900,7185
|
|
20240604,155700,14759250200,181900,181900,181900,181900,0
|
|
20240604,155600,14759250200,181900,181900,181900,181900,0
|
|
20240604,155500,14759250200,181900,181900,181900,181900,0
|
|
20240604,155400,14759250200,181900,181900,181900,181900,0
|
|
20240604,155300,14759250200,181900,181900,181900,181900,0
|
|
20240604,155200,14759250200,181900,181900,181900,181900,0
|
|
20240604,155100,14759250200,181900,181900,181900,181900,0
|
|
20240604,155000,14759250200,181900,181900,181900,181900,0
|
|
20240604,154900,14759250200,181900,181900,181900,181900,0
|
|
20240604,154800,14759250200,181900,181900,181900,181900,0
|
|
20240604,154700,14759250200,181900,181900,181900,181900,0
|
|
20240604,154600,14759250200,181900,181900,181900,181900,0
|
|
20240604,154500,14759250200,181900,181900,181900,181900,0
|
|
20240604,154400,14759250200,181900,181900,181900,181900,0
|
|
20240604,154300,14759250200,181900,181900,181900,181900,0
|
|
20240604,154200,14759250200,181900,181900,181900,181900,0
|
|
20240604,154100,14759250200,181900,181900,181900,181900,0
|
|
20240604,154000,14759250200,181900,181900,181900,181900,0
|
|
20240604,153900,14759250200,181900,181900,181900,181900,0
|
|
20240604,153800,14759250200,181900,181900,181900,181900,0
|
|
20240604,153700,14759250200,181900,181900,181900,181900,0
|
|
20240604,153600,14759250200,181900,181900,181900,181900,0
|
|
20240604,153500,14759250200,181900,181900,181900,181900,0
|
|
20240604,153400,14759250200,181900,181900,181900,181900,0
|
|
20240604,153300,14759250200,181900,181900,181900,181900,0
|
|
20240604,153200,14759250200,181900,181900,181900,181900,0
|
|
20240604,153100,14759250200,181900,181900,181900,181900,0
|
|
20240604,153000,14759250200,181900,181900,181900,181900,7185
|
|
20240604,152900,13452298700,181900,181900,181900,181900,0
|
|
20240604,152800,13452298700,181900,181900,181900,181900,0
|
|
20240604,152700,13452298700,181900,181900,181900,181900,0
|
|
20240604,152600,13452298700,181900,181900,181900,181900,0
|
|
20240604,152500,13452298700,181900,181900,181900,181900,0
|
|
20240604,152400,13452298700,181900,181900,181900,181900,0
|
|
20240604,152300,13452298700,181900,181900,181900,181900,0
|
|
20240604,152200,13452298700,181900,181900,181900,181900,0
|
|
20240604,152100,13452298700,181900,181900,181900,181900,0
|
|
20240604,152000,13452298700,181900,181900,181900,181900,0
|
|
20240604,151900,13452298700,181900,181800,182400,181800,435
|
|
20240604,151800,13373105700,181700,181500,181900,181500,484
|
|
20240604,151700,13285192300,181500,181300,181500,181200,650
|
|
20240604,151600,13167330700,181200,181300,181500,181200,372
|
|
20240604,151500,13099877700,181400,181300,181400,181200,320
|
|
20240604,151400,13041856900,181300,181400,181500,181300,619
|
|
20240604,151300,12929591700,181300,181400,181400,181200,258
|
|
20240604,151200,12882820900,181400,181200,181400,181200,391
|
|
20240604,151100,12811950400,181200,181200,181500,181200,283
|
|
20240604,151000,12760634700,181200,181400,181500,181200,652
|
|
20240604,150900,12642407700,181400,181400,181600,181300,297
|
|
20240604,150800,12588520100,181300,181400,181500,181300,366
|
|
20240604,150700,12522141500,181400,181400,181500,181300,418
|
|
20240604,150600,12446317600,181400,181400,181600,181400,349
|
|
20240604,150500,12382976700,181400,181500,181500,181400,351
|
|
20240604,150400,12319300600,181500,181600,181700,181400,211
|
|
20240604,150300,12281004700,181700,181500,181800,181400,537
|
|
20240604,150200,12183530300,181500,181400,181500,181400,288
|
|
20240604,150100,12131275400,181400,181500,181600,181400,355
|
|
20240604,150000,12066861100,181400,181400,181500,181300,255
|
|
20240604,145900,12020602300,181400,181400,181600,181300,478
|
|
20240604,145800,11933885900,181300,181400,181600,181300,282
|
|
20240604,145700,11882732200,181500,181400,181500,181300,529
|
|
20240604,145600,11786775700,181300,181400,181500,181200,376
|
|
20240604,145500,11718590900,181300,181500,181500,181300,291
|
|
20240604,145400,11665803400,181400,181700,181800,181400,104
|
|
20240604,145300,11646919400,181700,181600,181900,181300,461
|
|
20240604,145200,11563211700,181400,181500,181800,181400,686
|
|
20240604,145100,11438663100,181500,181700,181700,181500,134
|
|
20240604,145000,11414331400,181700,181700,181800,181600,88
|
|
20240604,144900,11398340100,181600,181600,181900,181400,509
|
|
20240604,144800,11305921100,181600,181600,181700,181400,265
|
|
20240604,144700,11257828000,181500,181500,181700,181300,514
|
|
20240604,144600,11164546200,181400,181600,181600,181300,266
|
|
20240604,144500,11116291800,181200,181300,181600,181100,693
|
|
20240604,144400,10990628900,181200,181200,181300,181100,281
|
|
20240604,144300,10939721000,181100,181400,181400,181100,618
|
|
20240604,144200,10827737100,181400,181300,181400,181200,286
|
|
20240604,144100,10775888300,181300,181400,181400,181200,483
|
|
20240604,144000,10688316800,181400,181400,181500,181300,249
|
|
20240604,143900,10643154700,181300,181500,181600,181300,317
|
|
20240604,143800,10585668800,181600,181600,181600,181300,416
|
|
20240604,143700,10510208000,181500,181500,181500,181300,330
|
|
20240604,143600,10450337200,181400,181500,181700,181400,954
|
|
20240604,143500,10277174000,181500,181500,181500,181300,488
|
|
20240604,143400,10188649700,181400,181600,181600,181400,245
|
|
20240604,143300,10144200100,181500,181500,181600,181400,434
|
|
20240604,143200,10065436200,181500,181500,181700,181400,597
|
|
20240604,143100,9957064800,181600,182400,182400,181200,3235
|
|
20240604,143000,9368639600,182300,182500,182800,182300,697
|
|
20240604,142900,9241504300,182500,182800,182800,182400,1200
|
|
20240604,142800,9022405400,182700,182900,182900,182700,290
|
|
20240604,142700,8969403800,182800,183000,183000,182700,257
|
|
20240604,142600,8922420100,182900,182900,183000,182800,114
|
|
20240604,142500,8901570300,182900,182900,183000,182800,164
|
|
20240604,142400,8871583000,182900,182800,183000,182800,141
|
|
20240604,142300,8845798500,182900,182900,183000,182800,94
|
|
20240604,142200,8828610300,182900,182900,183000,182800,147
|
|
20240604,142100,8801725300,182800,183100,183100,182800,448
|
|
20240604,142000,8719767100,183000,183100,183100,183000,85
|
|
20240604,141900,8704207000,183000,183100,183100,183000,76
|
|
20240604,141800,8690296000,183100,183100,183200,183000,77
|
|
20240604,141700,8676196900,183100,183000,183200,183000,466
|
|
20240604,141600,8590872400,183100,183000,183100,183000,142
|
|
20240604,141500,8564881500,183000,183100,183100,183000,77
|
|
20240604,141400,8550786700,183100,183100,183100,183000,104
|
|
20240604,141300,8531749700,183100,183000,183100,183000,67
|
|
20240604,141200,8519486000,183000,183100,183100,183000,100
|
|
20240604,141100,8501180100,183100,183100,183100,183000,131
|
|
20240604,141000,8477202300,183000,183100,183100,183000,50
|
|
20240604,140900,8468049400,183100,183200,183200,183000,88
|
|
20240604,140800,8451937400,183200,183200,183200,183000,130
|
|
20240604,140700,8428133400,183100,183200,183200,183100,50
|
|
20240604,140600,8418975000,183100,183100,183200,183000,130
|
|
20240604,140500,8395176500,183200,183100,183200,183100,110
|
|
20240604,140400,8375031900,183100,183200,183200,183100,66
|
|
20240604,140300,8362942600,183200,183200,183200,183100,78
|
|
20240604,140200,8348654400,183200,183200,183200,183100,52
|
|
20240604,140100,8339130000,183200,183200,183300,183100,137
|
|
20240604,140000,8314035800,183200,183200,183300,183100,102
|
|
20240604,135900,8295350900,183200,183200,183200,183100,35
|
|
20240604,135800,8288939600,183200,183400,183400,183200,122
|
|
20240604,135700,8266578700,183400,183200,183400,183200,61
|
|
20240604,135600,8255395400,183300,183300,183400,183200,117
|
|
20240604,135500,8233951800,183300,183400,183500,183200,68
|
|
20240604,135400,8221485500,183500,183500,183500,183400,46
|
|
20240604,135300,8213045800,183500,183400,183500,183300,46
|
|
20240604,135200,8204611600,183400,183500,183500,183200,115
|
|
20240604,135100,8183524100,183500,183400,183500,183300,187
|
|
20240604,135000,8149219800,183400,183500,183500,183300,39
|
|
20240604,134900,8142066700,183500,183600,183600,183400,281
|
|
20240604,134800,8090509800,183500,183600,183600,183500,46
|
|
20240604,134700,8082066200,183600,183900,183900,183500,192
|
|
20240604,134600,8046797700,183800,183900,183900,183800,36
|
|
20240604,134500,8040179100,183900,183900,183900,183800,68
|
|
20240604,134400,8027676200,183800,183800,183900,183700,62
|
|
20240604,134300,8016277800,183800,183800,183900,183700,66
|
|
20240604,134200,8004143500,183700,183900,183900,183600,170
|
|
20240604,134100,7972899400,183900,183800,183900,183800,73
|
|
20240604,134000,7959475900,183900,183800,184000,183700,85
|
|
20240604,133900,7943847100,183800,183800,183800,183600,81
|
|
20240604,133800,7928964800,183800,183800,183800,183700,61
|
|
20240604,133700,7917755100,183800,183900,183900,183700,97
|
|
20240604,133600,7899924700,183900,183800,183900,183800,73
|
|
20240604,133500,7886503100,183900,183900,183900,183800,73
|
|
20240604,133400,7873079500,183900,183900,184000,183800,88
|
|
20240604,133300,7856896000,183900,183900,183900,183800,55
|
|
20240604,133200,7846783100,183900,183900,184000,183800,118
|
|
20240604,133100,7825083000,183900,183900,183900,183600,92
|
|
20240604,133000,7808174600,183900,183800,183900,183600,209
|
|
20240604,132900,7769762500,183800,183600,183900,183500,56
|
|
20240604,132800,7759476500,183900,183400,184000,183300,242
|
|
20240604,132700,7715038900,183500,182800,183500,182800,716
|
|
20240604,132600,7583960900,182800,182800,182900,182800,20
|
|
20240604,132500,7580304700,182900,182800,182900,182800,39
|
|
20240604,132400,7573173000,182800,182900,183000,182800,106
|
|
20240604,132300,7553787700,183000,182900,183000,182800,161
|
|
20240604,132200,7524342900,182900,183100,183100,182900,77
|
|
20240604,132100,7510253300,183000,183200,183200,183000,12
|
|
20240604,132000,7508056700,183000,183100,183300,183000,56
|
|
20240604,131900,7497805100,183100,183000,183200,183000,42
|
|
20240604,131800,7490114900,182900,183000,183000,182900,163
|
|
20240604,131700,7460294500,183000,182900,183000,182900,20
|
|
20240604,131600,7456635300,182800,182900,183000,182800,121
|
|
20240604,131500,7434504100,182900,182800,182900,182800,28
|
|
20240604,131400,7429384300,182700,182800,183000,182700,50
|
|
20240604,131300,7420243100,182800,182700,182800,182600,146
|
|
20240604,131200,7393573700,182600,182700,182800,182600,132
|
|
20240604,131100,7369459600,182700,182800,183000,182600,68
|
|
20240604,131000,7357030400,182600,182700,182800,182600,102
|
|
20240604,130900,7338396400,182700,182600,182700,182600,21
|
|
20240604,130800,7334560500,182600,182700,182700,182500,98
|
|
20240604,130700,7316665800,182600,182700,182700,182500,263
|
|
20240604,130600,7268643600,182700,182600,182700,182500,94
|
|
20240604,130500,7251476600,182500,182600,182700,182500,65
|
|
20240604,130400,7239607500,182500,182500,182600,182500,120
|
|
20240604,130300,7217704500,182600,182600,182600,182500,88
|
|
20240604,130200,7201636600,182600,182600,182600,182500,83
|
|
20240604,130100,7186484000,182500,182500,182600,182400,148
|
|
20240604,130000,7159474200,182500,182600,182600,182400,48
|
|
20240604,125900,7150714600,182600,182500,182600,182400,207
|
|
20240604,125800,7112938200,182400,182500,182600,182400,110
|
|
20240604,125700,7092859200,182500,182500,182600,182500,63
|
|
20240604,125600,7081359100,182500,182400,182500,182300,75
|
|
20240604,125500,7067675700,182500,182300,182500,182300,128
|
|
20240604,125400,7044328500,182300,182500,182500,182200,219
|
|
20240604,125300,7004396600,182500,182500,182600,182500,88
|
|
20240604,125200,6988334600,182500,183300,183300,182500,3349
|
|
20240604,125100,6375700300,183300,183300,183300,183200,55
|
|
20240604,125000,6365620800,183400,183200,183400,183200,13
|
|
20240604,124900,6363237500,183400,183200,183500,183200,415
|
|
20240604,124800,6287191100,183200,183200,183300,183200,77
|
|
20240604,124700,6273079700,183300,183600,183600,183200,576
|
|
20240604,124600,6167469000,183600,183500,183600,183400,53
|
|
20240604,124500,6157743200,183400,183400,183600,183400,44
|
|
20240604,124400,6149670700,183500,183400,183500,183300,183
|
|
20240604,124300,6116111000,183400,183500,183600,183400,76
|
|
20240604,124200,6102163400,183500,183500,183600,183500,35
|
|
20240604,124100,6095739700,183600,183300,183600,183300,361
|
|
20240604,124000,6029525700,183200,183200,183300,183200,323
|
|
20240604,123900,5970345700,183300,183300,183300,183200,37
|
|
20240604,123800,5963565700,183400,183300,183400,183200,50
|
|
20240604,123700,5954400200,183300,183300,183400,183200,107
|
|
20240604,123600,5934788800,183300,183400,183400,183200,32
|
|
20240604,123500,5928922800,183300,183300,183400,183300,42
|
|
20240604,123400,5921223700,183300,183400,183400,183200,113
|
|
20240604,123300,5900510000,183400,183400,183500,183200,36
|
|
20240604,123200,5893907600,183400,183200,183400,183200,313
|
|
20240604,123100,5836539800,183200,183300,183300,183200,47
|
|
20240604,123000,5827928000,183200,183300,183400,183200,217
|
|
20240604,122900,5788161400,183300,183400,183400,183300,113
|
|
20240604,122800,5767445100,183300,183400,183400,183300,100
|
|
20240604,122700,5749109300,183400,183400,183500,183400,135
|
|
20240604,122600,5724349400,183400,183400,183500,183400,24
|
|
20240604,122500,5719947600,183500,183500,183500,183400,35
|
|
20240604,122400,5713527400,183500,183700,183700,183400,89
|
|
20240604,122300,5697195900,183600,183500,183700,183500,73
|
|
20240604,122200,5683794500,183600,183500,183600,183500,36
|
|
20240604,122100,5677187200,183600,183500,183700,183500,38
|
|
20240604,122000,5670211400,183500,183600,183700,183500,133
|
|
20240604,121900,5645802800,183600,183600,183600,183500,65
|
|
20240604,121800,5633871100,183600,183600,183600,183500,33
|
|
20240604,121700,5627813900,183500,183500,183700,183500,79
|
|
20240604,121600,5613311900,183500,183400,183600,183400,50
|
|
20240604,121500,5604137400,183400,183600,183700,183400,399
|
|
20240604,121400,5530914400,183600,183700,183700,183600,81
|
|
20240604,121300,5516041800,183700,183600,183700,183600,36
|
|
20240604,121200,5509431200,183600,183700,183700,183600,205
|
|
20240604,121100,5471776400,183800,183700,183800,183700,66
|
|
20240604,121000,5459649800,183800,183700,183800,183700,251
|
|
20240604,120900,5413532500,183800,183700,183800,183700,57
|
|
20240604,120800,5403060700,183800,183700,183800,183700,38
|
|
20240604,120700,5396078800,183800,183800,183800,183700,84
|
|
20240604,120600,5380646700,183700,183800,183900,183700,48
|
|
20240604,120500,5371824900,183800,183800,183900,183800,165
|
|
20240604,120400,5341497800,183900,183800,183900,183800,22
|
|
20240604,120300,5337453500,183900,183800,183900,183800,76
|
|
20240604,120200,5323482400,183900,183900,183900,183800,64
|
|
20240604,120100,5311713700,184000,183900,184000,183900,33
|
|
20240604,120000,5305644200,183900,184000,184000,183900,65
|
|
20240604,115900,5293690300,183900,184000,184000,183900,22
|
|
20240604,115800,5289644200,184000,183900,184000,183900,25
|
|
20240604,115700,5285045900,183900,184000,184000,183900,58
|
|
20240604,115600,5274379200,183900,183900,184000,183900,41
|
|
20240604,115500,5266838300,183900,183900,184000,183900,117
|
|
20240604,115400,5245318600,184000,183900,184000,183900,13
|
|
20240604,115300,5242927500,183900,183900,184000,183900,24
|
|
20240604,115200,5238513400,184000,184000,184100,183900,35
|
|
20240604,115100,5232073700,184100,184000,184100,183900,73
|
|
20240604,115000,5218642400,184000,184000,184100,183900,79
|
|
20240604,114900,5204107800,183900,183800,184100,183700,702
|
|
20240604,114800,5074964500,183900,183800,183900,183700,194
|
|
20240604,114700,5039303300,183800,183800,183900,183700,266
|
|
20240604,114600,4990405800,183800,183900,184000,183800,274
|
|
20240604,114500,4940020800,183900,183900,184000,183900,16
|
|
20240604,114400,4937078300,183900,184000,184000,183900,16
|
|
20240604,114300,4934135700,183900,183900,184100,183900,128
|
|
20240604,114200,4910584700,184000,184000,184000,183900,48
|
|
20240604,114100,4901756000,184000,184100,184100,183900,74
|
|
20240604,114000,4888142400,184000,184100,184100,184000,70
|
|
20240604,113900,4875258200,184100,184200,184200,184100,15
|
|
20240604,113800,4872496100,184100,184100,184200,184100,40
|
|
20240604,113700,4865129100,184000,184100,184100,184000,49
|
|
20240604,113600,4856108300,184000,184000,184100,184000,86
|
|
20240604,113500,4840283200,184000,184000,184100,184000,39
|
|
20240604,113400,4833103900,184100,184200,184200,184100,66
|
|
20240604,113300,4820952800,184200,184100,184200,184100,122
|
|
20240604,113200,4798484200,184200,184200,184200,184100,13
|
|
20240604,113100,4796090400,184300,184200,184400,184100,90
|
|
20240604,113000,4779516300,184100,184500,184500,184100,74
|
|
20240604,112900,4765877200,184400,184200,184700,184200,85
|
|
20240604,112800,4750201900,184100,184000,184100,184000,111
|
|
20240604,112700,4729767500,184000,184000,184100,184000,31
|
|
20240604,112600,4724061600,184100,184100,184200,184100,40
|
|
20240604,112500,4716696300,184200,184100,184200,184000,34
|
|
20240604,112400,4710437300,184000,184200,184200,184000,13
|
|
20240604,112300,4708044100,184000,184200,184200,184000,86
|
|
20240604,112200,4692208800,184200,184000,184200,183900,57
|
|
20240604,112100,4681718300,184000,184000,184100,184000,115
|
|
20240604,112000,4660554300,184100,184000,184100,184000,65
|
|
20240604,111900,4648592600,184100,184000,184100,184000,26
|
|
20240604,111800,4643806800,184100,184100,184100,183900,128
|
|
20240604,111700,4620259700,184000,184100,184100,184000,367
|
|
20240604,111600,4552710900,184200,184200,184300,184200,117
|
|
20240604,111500,4531159100,184300,184200,184300,184200,11
|
|
20240604,111400,4529132700,184200,184300,184300,184200,21
|
|
20240604,111300,4525263700,184200,184300,184300,184200,17
|
|
20240604,111200,4522131400,184300,184600,184600,184100,52
|
|
20240604,111100,4512552400,184600,184100,185100,184000,290
|
|
20240604,111000,4459055400,184100,184200,184300,184000,63
|
|
20240604,110900,4447452200,184300,184100,184300,184000,71
|
|
20240604,110800,4434376900,184100,184000,184100,184000,30
|
|
20240604,110700,4428855800,184000,184000,184100,184000,62
|
|
20240604,110600,4417442400,184100,184100,184200,184000,205
|
|
20240604,110500,4379704200,184000,184100,184100,184000,30
|
|
20240604,110400,4374182100,184100,183900,184100,183900,85
|
|
20240604,110300,4358540300,184000,184000,184100,183900,81
|
|
20240604,110200,4343635700,184000,184100,184200,184000,53
|
|
20240604,110100,4333878500,184200,184200,184200,184100,12
|
|
20240604,110000,4331668800,184100,184200,184200,184100,22
|
|
20240604,105900,4327617500,184100,184100,184200,184100,41
|
|
20240604,105800,4320068800,184200,184300,184300,184100,55
|
|
20240604,105700,4309939100,184300,184300,184300,184100,136
|
|
20240604,105600,4284878700,184300,184300,184400,184300,14
|
|
20240604,105500,4282297800,184300,184100,184300,184100,81
|
|
20240604,105400,4267372600,184100,184000,184100,184000,134
|
|
20240604,105300,4242709300,184000,183900,184000,183900,103
|
|
20240604,105200,4223758400,183900,184100,184100,183900,144
|
|
20240604,105100,4197274200,184100,184100,184100,183900,35
|
|
20240604,105000,4190833200,183900,183900,184100,183900,61
|
|
20240604,104900,4179610000,184000,183800,184000,183800,138
|
|
20240604,104800,4154231300,183900,183800,183900,183700,303
|
|
20240604,104700,4098558600,183800,183800,183900,183700,67
|
|
20240604,104600,4086240400,183800,183900,183900,183800,60
|
|
20240604,104500,4075211900,183800,183900,183900,183800,66
|
|
20240604,104400,4063080100,183900,183800,183900,183800,47
|
|
20240604,104300,4054439700,183800,183900,183900,183700,143
|
|
20240604,104200,4028163400,183800,183800,183900,183700,17
|
|
20240604,104100,4025038100,183900,183900,183900,183900,11
|
|
20240604,104000,4023015200,183900,183800,184000,183700,63
|
|
20240604,103900,4011434000,183700,184000,184000,183700,25
|
|
20240604,103800,4006837900,184000,183900,184000,183700,277
|
|
20240604,103700,3955918300,183900,184000,184000,183900,23
|
|
20240604,103600,3951686400,184000,184000,184000,183800,34
|
|
20240604,103500,3945433300,184000,184000,184000,184000,10
|
|
20240604,103400,3943593300,183900,183800,184000,183800,28
|
|
20240604,103300,3938442800,183900,184000,184100,183900,151
|
|
20240604,103200,3910669400,184100,184100,184100,184000,22
|
|
20240604,103100,3906619600,184100,184100,184100,183900,44
|
|
20240604,103000,3898523200,184000,183800,184000,183800,116
|
|
20240604,102900,3877188600,183800,183800,183900,183800,137
|
|
20240604,102800,3852005900,183800,184200,184300,183800,1256
|
|
20240604,102700,3620875500,184200,184200,184300,184200,172
|
|
20240604,102600,3589191300,184300,184300,184300,184200,67
|
|
20240604,102500,3576843400,184300,184200,184300,184200,37
|
|
20240604,102400,3570024600,184300,184300,184300,184200,38
|
|
20240604,102300,3563021300,184300,184400,184400,184200,375
|
|
20240604,102200,3493895000,184400,184500,184500,184400,62
|
|
20240604,102100,3482459000,184500,184400,184500,184400,14
|
|
20240604,102000,3479876300,184500,184400,184500,184400,10
|
|
20240604,101900,3478031700,184500,184400,184600,184400,59
|
|
20240604,101800,3467150100,184500,184500,184500,184500,72
|
|
20240604,101700,3453866100,184600,184600,184600,184500,9
|
|
20240604,101600,3452205200,184500,184500,184600,184500,63
|
|
20240604,101500,3440581600,184500,184700,184700,184500,54
|
|
20240604,101400,3430618200,184500,184600,184700,184500,150
|
|
20240604,101300,3402936400,184600,184600,184700,184600,40
|
|
20240604,101200,3395552200,184600,184700,184700,184600,65
|
|
20240604,101100,3383553000,184600,184300,184600,184300,273
|
|
20240604,101000,3333223300,184300,184200,184300,184200,31
|
|
20240604,100900,3327510700,184300,184400,184400,184200,25
|
|
20240604,100800,3322901700,184300,184300,184300,184300,31
|
|
20240604,100700,3317188400,184300,184400,184400,184200,39
|
|
20240604,100600,3310000200,184400,184300,184400,184200,143
|
|
20240604,100500,3283648500,184400,184300,184400,184300,28
|
|
20240604,100400,3278486900,184300,184300,184400,184200,124
|
|
20240604,100300,3255632700,184400,184400,184400,184400,39
|
|
20240604,100200,3248441100,184400,184300,184400,184200,159
|
|
20240604,100100,3219134300,184300,184200,184300,184200,70
|
|
20240604,100000,3206236400,184200,184200,184200,184100,319
|
|
20240604,095900,3147488900,184100,184300,184300,184100,271
|
|
20240604,095800,3097572400,184300,184200,184300,184200,127
|
|
20240604,095700,3074178800,184200,184300,184300,184200,97
|
|
20240604,095600,3056306000,184300,184400,184500,184300,400
|
|
20240604,095500,2982563200,184500,184400,184500,184400,16
|
|
20240604,095400,2979612400,184400,184400,184500,184400,72
|
|
20240604,095300,2966335300,184400,184400,184500,184400,18
|
|
20240604,095200,2963015000,184400,184400,184500,184400,45
|
|
20240604,095100,2954716200,184400,184400,184600,184400,168
|
|
20240604,095000,2923720900,184400,184700,184800,184400,520
|
|
20240604,094900,2827762800,184700,184800,184800,184700,100
|
|
20240604,094800,2809290500,184800,184800,184800,184700,58
|
|
20240604,094700,2798573600,184800,184800,184800,184700,92
|
|
20240604,094600,2781577000,184800,184700,184800,184600,25
|
|
20240604,094500,2776961100,184700,184900,184900,184700,423
|
|
20240604,094400,2698805700,184900,184800,185000,184800,163
|
|
20240604,094300,2668669600,184800,184800,184900,184800,79
|
|
20240604,094200,2654069100,184800,185000,185000,184800,188
|
|
20240604,094100,2619293800,185000,185500,185500,185000,352
|
|
20240604,094000,2554106100,185300,185700,185700,185300,350
|
|
20240604,093900,2489183700,185700,185900,185900,185700,206
|
|
20240604,093800,2450903500,185800,185700,185900,185700,37
|
|
20240604,093700,2444029600,185700,185700,186000,185700,192
|
|
20240604,093600,2408354300,185700,185600,185700,185500,56
|
|
20240604,093500,2397959500,185500,185500,185700,185500,106
|
|
20240604,093400,2378286400,185600,185300,185600,185200,161
|
|
20240604,093300,2348446700,185300,185500,185500,185200,22
|
|
20240604,093200,2344370200,185500,185400,185500,185100,118
|
|
20240604,093100,2322494600,185600,185300,185700,185100,204
|
|
20240604,093000,2284713900,185300,185400,185700,185100,234
|
|
20240604,092900,2241306200,185300,185200,185600,185100,72
|
|
20240604,092800,2227970300,185700,185200,185900,184900,356
|
|
20240604,092700,2162040200,185100,185200,185200,185100,105
|
|
20240604,092600,2142597300,185300,185200,185300,185200,102
|
|
20240604,092500,2123702500,185300,185400,185500,185200,123
|
|
20240604,092400,2100915300,185400,184900,185900,184900,369
|
|
20240604,092300,2032499800,184900,184900,185000,184800,160
|
|
20240604,092200,2002922400,185000,185000,185000,184800,96
|
|
20240604,092100,1985170800,184900,184800,184900,184800,109
|
|
20240604,092000,1965017600,184800,184800,184900,184800,18
|
|
20240604,091900,1961690400,184800,184800,184900,184800,19
|
|
20240604,091800,1958178200,184800,184800,184900,184800,139
|
|
20240604,091700,1932488500,184800,185000,185000,184700,250
|
|
20240604,091600,1886266200,185000,185200,185200,185000,51
|
|
20240604,091500,1876824900,185200,185500,185500,185200,707
|
|
20240604,091400,1745796400,185800,186200,186200,185400,270
|
|
20240604,091300,1695594400,186200,185800,186500,185800,462
|
|
20240604,091200,1609546000,185800,185600,185900,185600,132
|
|
20240604,091100,1585034200,185600,185100,187000,185100,873
|
|
20240604,091000,1422769600,185200,185200,185200,184800,313
|
|
20240604,090900,1364891100,184800,184700,185200,184700,331
|
|
20240604,090800,1303680900,184700,184600,184900,184600,248
|
|
20240604,090700,1257863800,184600,184900,184900,184600,496
|
|
20240604,090600,1166265100,184800,184500,185000,184500,223
|
|
20240604,090500,1125078500,184500,185200,185200,184500,691
|
|
20240604,090400,997327600,185300,185000,185600,185000,76
|
|
20240604,090300,983251300,185000,185600,186200,185000,336
|
|
20240604,090200,920966400,185200,185000,185500,184800,230
|
|
20240604,090100,878388100,185100,184900,185300,184300,517
|
|
20240604,090000,782863600,184500,186300,187500,184500,4158
|